KissMeData/037760/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192000,38095335,1531,1531,1531,1531,753
20231212,191900,38095335,1531,1531,1531,1531,0
20231212,191800,38095335,1531,1531,1531,1531,0
20231212,191700,38095335,1531,1531,1531,1531,0
20231212,191600,38095335,1531,1531,1531,1531,0
20231212,191500,38095335,1531,1531,1531,1531,0
20231212,191400,38095335,1531,1531,1531,1531,0
20231212,191300,38095335,1531,1531,1531,1531,0
20231212,191200,38095335,1531,1531,1531,1531,0
20231212,191100,38095335,1531,1531,1531,1531,0
20231212,191000,38095335,1531,1531,1531,1531,0
20231212,190900,38095335,1531,1531,1531,1531,0
20231212,190800,38095335,1531,1531,1531,1531,0
20231212,190700,38095335,1531,1531,1531,1531,0
20231212,190600,38095335,1531,1531,1531,1531,0
20231212,190500,38095335,1531,1531,1531,1531,0
20231212,190400,38095335,1531,1531,1531,1531,0
20231212,190300,38095335,1531,1531,1531,1531,0
20231212,190200,38095335,1531,1531,1531,1531,0
20231212,190100,38095335,1531,1531,1531,1531,0
20231212,190000,38095335,1531,1531,1531,1531,0
20231212,185900,38095335,1531,1531,1531,1531,0
20231212,185800,38095335,1531,1531,1531,1531,0
20231212,185700,38095335,1531,1531,1531,1531,0
20231212,185600,38095335,1531,1531,1531,1531,0
20231212,185500,38095335,1531,1531,1531,1531,0
20231212,185400,38095335,1531,1531,1531,1531,0
20231212,185300,38095335,1531,1531,1531,1531,0
20231212,185200,38095335,1531,1531,1531,1531,0
20231212,185100,38095335,1531,1531,1531,1531,0
20231212,185000,38095335,1531,1531,1531,1531,753
20231212,184900,38095335,1531,1531,1531,1531,0
20231212,184800,38095335,1531,1531,1531,1531,0
20231212,184700,38095335,1531,1531,1531,1531,0
20231212,184600,38095335,1531,1531,1531,1531,0
20231212,184500,38095335,1531,1531,1531,1531,0
20231212,184400,38095335,1531,1531,1531,1531,0
20231212,184300,38095335,1531,1531,1531,1531,0
20231212,184200,38095335,1531,1531,1531,1531,0
20231212,184100,38095335,1531,1531,1531,1531,0
20231212,184000,38095335,1531,1531,1531,1531,0
20231212,183900,38095335,1531,1531,1531,1531,0
20231212,183800,38095335,1531,1531,1531,1531,0
20231212,183700,38095335,1531,1531,1531,1531,0
20231212,183600,38095335,1531,1531,1531,1531,0
20231212,183500,38095335,1531,1531,1531,1531,0
20231212,183400,38095335,1531,1531,1531,1531,0
20231212,183300,38095335,1531,1531,1531,1531,0
20231212,183200,38095335,1531,1531,1531,1531,0
20231212,183100,38095335,1531,1531,1531,1531,0
20231212,183000,38095335,1531,1531,1531,1531,0
20231212,182900,38095335,1531,1531,1531,1531,0
20231212,182800,38095335,1531,1531,1531,1531,0
20231212,182700,38095335,1531,1531,1531,1531,0
20231212,182600,38095335,1531,1531,1531,1531,0
20231212,182500,38095335,1531,1531,1531,1531,0
20231212,182400,38095335,1531,1531,1531,1531,0
20231212,182300,38095335,1531,1531,1531,1531,0
20231212,182200,38095335,1531,1531,1531,1531,0
20231212,182100,38095335,1531,1531,1531,1531,0
20231212,182000,38095335,1531,1531,1531,1531,753
20231212,181900,38095335,1531,1531,1531,1531,0
20231212,181800,38095335,1531,1531,1531,1531,0
20231212,181700,38095335,1531,1531,1531,1531,0
20231212,181600,38095335,1531,1531,1531,1531,0
20231212,181500,38095335,1531,1531,1531,1531,0
20231212,181400,38095335,1531,1531,1531,1531,0
20231212,181300,38095335,1531,1531,1531,1531,0
20231212,181200,38095335,1531,1531,1531,1531,0
20231212,181100,38095335,1531,1531,1531,1531,0
20231212,181000,38095335,1531,1531,1531,1531,0
20231212,180900,38095335,1531,1531,1531,1531,0
20231212,180800,38095335,1531,1531,1531,1531,0
20231212,180700,38095335,1531,1531,1531,1531,0
20231212,180600,38095335,1531,1531,1531,1531,0
20231212,180500,38095335,1531,1531,1531,1531,0
20231212,180400,38095335,1531,1531,1531,1531,0
20231212,180300,38095335,1531,1531,1531,1531,0
20231212,180200,38095335,1531,1531,1531,1531,0
20231212,180100,38095335,1531,1531,1531,1531,0
20231212,180000,38095335,1531,1531,1531,1531,0
20231212,175900,38095335,1531,1531,1531,1531,0
20231212,175800,38095335,1531,1531,1531,1531,0
20231212,175700,38095335,1531,1531,1531,1531,0
20231212,175600,38095335,1531,1531,1531,1531,0
20231212,175500,38095335,1531,1531,1531,1531,0
20231212,175400,38095335,1531,1531,1531,1531,0
20231212,175300,38095335,1531,1531,1531,1531,0
20231212,175200,38095335,1531,1531,1531,1531,0
20231212,175100,38095335,1531,1531,1531,1531,0
20231212,175000,38095335,1531,1531,1531,1531,753
20231212,174900,38095335,1531,1531,1531,1531,0
20231212,174800,38095335,1531,1531,1531,1531,0
20231212,174700,38095335,1531,1531,1531,1531,0
20231212,174600,38095335,1531,1531,1531,1531,0
20231212,174500,38095335,1531,1531,1531,1531,0
20231212,174400,38095335,1531,1531,1531,1531,0
20231212,174300,38095335,1531,1531,1531,1531,0
20231212,174200,38095335,1531,1531,1531,1531,0
20231212,174100,38095335,1531,1531,1531,1531,0
20231212,174000,38095335,1531,1531,1531,1531,0
20231212,173900,38095335,1531,1531,1531,1531,0
20231212,173800,38095335,1531,1531,1531,1531,0
20231212,173700,38095335,1531,1531,1531,1531,0
20231212,173600,38095335,1531,1531,1531,1531,0
20231212,173500,38095335,1531,1531,1531,1531,0
20231212,173400,38095335,1531,1531,1531,1531,0
20231212,173300,38095335,1531,1531,1531,1531,0
20231212,173200,38095335,1531,1531,1531,1531,0
20231212,173100,38095335,1531,1531,1531,1531,0
20231212,173000,38095335,1531,1531,1531,1531,0
20231212,172900,38095335,1531,1531,1531,1531,0
20231212,172800,38095335,1531,1531,1531,1531,0
20231212,172700,38095335,1531,1531,1531,1531,0
20231212,172600,38095335,1531,1531,1531,1531,0
20231212,172500,38095335,1531,1531,1531,1531,0
20231212,172400,38095335,1531,1531,1531,1531,0
20231212,172300,38095335,1531,1531,1531,1531,0
20231212,172200,38095335,1531,1531,1531,1531,0
20231212,172100,38095335,1531,1531,1531,1531,0
20231212,172000,38095335,1531,1531,1531,1531,753
20231212,171900,38095335,1531,1531,1531,1531,0
20231212,171800,38095335,1531,1531,1531,1531,0
20231212,171700,38095335,1531,1531,1531,1531,0
20231212,171600,38095335,1531,1531,1531,1531,0
20231212,171500,38095335,1531,1531,1531,1531,0
20231212,171400,38095335,1531,1531,1531,1531,0
20231212,171300,38095335,1531,1531,1531,1531,0
20231212,171200,38095335,1531,1531,1531,1531,0
20231212,171100,38095335,1531,1531,1531,1531,0
20231212,171000,38095335,1531,1531,1531,1531,0
20231212,170900,38095335,1531,1531,1531,1531,0
20231212,170800,38095335,1531,1531,1531,1531,0
20231212,170700,38095335,1531,1531,1531,1531,0
20231212,170600,38095335,1531,1531,1531,1531,0
20231212,170500,38095335,1531,1531,1531,1531,0
20231212,170400,38095335,1531,1531,1531,1531,0
20231212,170300,38095335,1531,1531,1531,1531,0
20231212,170200,38095335,1531,1531,1531,1531,0
20231212,170100,38095335,1531,1531,1531,1531,0
20231212,170000,38095335,1531,1531,1531,1531,0
20231212,165900,38095335,1531,1531,1531,1531,0
20231212,165800,38095335,1531,1531,1531,1531,0
20231212,165700,38095335,1531,1531,1531,1531,0
20231212,165600,38095335,1531,1531,1531,1531,0
20231212,165500,38095335,1531,1531,1531,1531,0
20231212,165400,38095335,1531,1531,1531,1531,0
20231212,165300,38095335,1531,1531,1531,1531,0
20231212,165200,38095335,1531,1531,1531,1531,0
20231212,165100,38095335,1531,1531,1531,1531,0
20231212,165000,38095335,1531,1531,1531,1531,753
20231212,164900,38095335,1531,1531,1531,1531,0
20231212,164800,38095335,1531,1531,1531,1531,0
20231212,164700,38095335,1531,1531,1531,1531,0
20231212,164600,38095335,1531,1531,1531,1531,0
20231212,164500,38095335,1531,1531,1531,1531,0
20231212,164400,38095335,1531,1531,1531,1531,0
20231212,164300,38095335,1531,1531,1531,1531,0
20231212,164200,38095335,1531,1531,1531,1531,0
20231212,164100,38095335,1531,1531,1531,1531,0
20231212,164000,38095335,1531,1531,1531,1531,0
20231212,163900,38095335,1531,1531,1531,1531,0
20231212,163800,38095335,1531,1531,1531,1531,0
20231212,163700,38095335,1531,1531,1531,1531,0
20231212,163600,38095335,1531,1531,1531,1531,0
20231212,163500,38095335,1531,1531,1531,1531,0
20231212,163400,38095335,1531,1531,1531,1531,0
20231212,163300,38095335,1531,1531,1531,1531,0
20231212,163200,38095335,1531,1531,1531,1531,0
20231212,163100,38095335,1531,1531,1531,1531,0
20231212,163000,38095335,1531,1531,1531,1531,0
20231212,162900,38095335,1531,1531,1531,1531,0
20231212,162800,38095335,1531,1531,1531,1531,0
20231212,162700,38095335,1531,1531,1531,1531,0
20231212,162600,38095335,1531,1531,1531,1531,0
20231212,162500,38095335,1531,1531,1531,1531,0
20231212,162400,38095335,1531,1531,1531,1531,0
20231212,162300,38095335,1531,1531,1531,1531,0
20231212,162200,38095335,1531,1531,1531,1531,0
20231212,162100,38095335,1531,1531,1531,1531,0
20231212,162000,38095335,1531,1531,1531,1531,753
20231212,161900,38095335,1531,1531,1531,1531,0
20231212,161800,38095335,1531,1531,1531,1531,0
20231212,161700,38095335,1531,1531,1531,1531,0
20231212,161600,38095335,1531,1531,1531,1531,0
20231212,161500,38095335,1531,1531,1531,1531,0
20231212,161400,38095335,1531,1531,1531,1531,0
20231212,161300,38095335,1531,1531,1531,1531,0
20231212,161200,38095335,1531,1531,1531,1531,0
20231212,161100,38095335,1531,1531,1531,1531,0
20231212,161000,38095335,1531,1531,1531,1531,0
20231212,160900,38095335,1531,1531,1531,1531,0
20231212,160800,38095335,1531,1531,1531,1531,0
20231212,160700,38095335,1531,1531,1531,1531,0
20231212,160600,38095335,1531,1531,1531,1531,0
20231212,160500,38095335,1531,1531,1531,1531,0
20231212,160400,38095335,1531,1531,1531,1531,0
20231212,160300,38095335,1531,1531,1531,1531,0
20231212,160200,38095335,1531,1531,1531,1531,0
20231212,160100,38095335,1531,1531,1531,1531,0
20231212,160000,38095335,1531,1531,1531,1531,0
20231212,155900,38095335,1531,1531,1531,1531,0
20231212,155800,38095335,1531,1531,1531,1531,0
20231212,155700,38095335,1531,1531,1531,1531,0
20231212,155600,38095335,1531,1531,1531,1531,0
20231212,155500,38095335,1531,1531,1531,1531,0
20231212,155400,38095335,1531,1531,1531,1531,0
20231212,155300,38095335,1531,1531,1531,1531,0
20231212,155200,38095335,1531,1531,1531,1531,0
20231212,155100,38095335,1531,1531,1531,1531,0
20231212,155000,38095335,1531,1531,1531,1531,753
20231212,154900,38095335,1531,1531,1531,1531,0
20231212,154800,38095335,1531,1531,1531,1531,0
20231212,154700,38095335,1531,1531,1531,1531,0
20231212,154600,38095335,1531,1531,1531,1531,0
20231212,154500,38095335,1531,1531,1531,1531,0
20231212,154400,38095335,1531,1531,1531,1531,0
20231212,154300,38095335,1531,1531,1531,1531,0
20231212,154200,38095335,1531,1531,1531,1531,0
20231212,154100,38095335,1531,1531,1531,1531,0
20231212,154000,38095335,1531,1531,1531,1531,0
20231212,153900,38095335,1531,1531,1531,1531,0
20231212,153800,38095335,1531,1531,1531,1531,0
20231212,153700,38095335,1531,1531,1531,1531,0
20231212,153600,38095335,1531,1531,1531,1531,0
20231212,153500,38095335,1531,1531,1531,1531,0
20231212,153400,38095335,1531,1531,1531,1531,0
20231212,153300,38095335,1531,1531,1531,1531,0
20231212,153200,38095335,1531,1531,1531,1531,0
20231212,153100,38095335,1531,1531,1531,1531,0
20231212,153000,38095335,1531,1531,1531,1531,753
20231212,152900,36942492,1535,1535,1535,1535,0
20231212,152800,36942492,1535,1535,1535,1535,0
20231212,152700,36942492,1535,1535,1535,1535,0
20231212,152600,36942492,1535,1535,1535,1535,0
20231212,152500,36942492,1535,1535,1535,1535,0
20231212,152400,36942492,1535,1535,1535,1535,0
20231212,152300,36942492,1535,1535,1535,1535,0
20231212,152200,36942492,1535,1535,1535,1535,0
20231212,152100,36942492,1535,1535,1535,1535,0
20231212,152000,36942492,1535,1535,1535,1535,0
20231212,151900,36942492,1535,1535,1535,1535,0
20231212,151800,36942492,1535,1535,1535,1535,0
20231212,151700,36942492,1535,1535,1535,1535,0
20231212,151600,36942492,1535,1535,1535,1535,0
20231212,151500,36942492,1535,1535,1535,1535,0
20231212,151400,36942492,1535,1535,1535,1535,0
20231212,151300,36942492,1535,1535,1535,1535,0
20231212,151200,36942492,1535,1534,1535,1534,17
20231212,151100,36916413,1535,1535,1535,1535,0
20231212,151000,36916413,1535,1535,1535,1535,11
20231212,150900,36899528,1535,1535,1535,1535,2
20231212,150800,36896458,1535,1535,1535,1535,0
20231212,150700,36896458,1535,1533,1535,1533,16
20231212,150600,36871928,1532,1532,1532,1532,0
20231212,150500,36871928,1532,1532,1532,1532,0
20231212,150400,36871928,1532,1532,1532,1532,0
20231212,150300,36871928,1532,1532,1532,1532,0
20231212,150200,36871928,1532,1532,1532,1532,0
20231212,150100,36871928,1532,1532,1532,1532,5
20231212,150000,36864268,1532,1532,1532,1532,0
20231212,145900,36864268,1532,1532,1532,1532,0
20231212,145800,36864268,1532,1532,1532,1532,0
20231212,145700,36864268,1532,1532,1532,1532,0
20231212,145600,36864268,1532,1532,1532,1532,0
20231212,145500,36864268,1532,1532,1532,1532,0
20231212,145400,36864268,1532,1532,1532,1532,70
20231212,145300,36757028,1535,1535,1535,1535,0
20231212,145200,36757028,1535,1535,1535,1535,0
20231212,145100,36757028,1535,1535,1535,1535,0
20231212,145000,36757028,1535,1535,1535,1535,0
20231212,144900,36757028,1535,1535,1535,1535,0
20231212,144800,36757028,1535,1535,1535,1535,0
20231212,144700,36757028,1535,1535,1535,1535,0
20231212,144600,36757028,1535,1535,1535,1535,0
20231212,144500,36757028,1535,1535,1535,1535,0
20231212,144400,36757028,1535,1535,1535,1535,0
20231212,144300,36757028,1535,1535,1535,1535,0
20231212,144200,36757028,1535,1535,1535,1535,0
20231212,144100,36757028,1535,1535,1535,1535,5
20231212,144000,36749353,1535,1535,1535,1535,0
20231212,143900,36749353,1535,1535,1535,1535,0
20231212,143800,36749353,1535,1535,1535,1535,0
20231212,143700,36749353,1535,1535,1535,1535,0
20231212,143600,36749353,1535,1535,1535,1535,0
20231212,143500,36749353,1535,1535,1535,1535,0
20231212,143400,36749353,1535,1535,1535,1535,0
20231212,143300,36749353,1535,1535,1535,1535,0
20231212,143200,36749353,1535,1535,1535,1535,0
20231212,143100,36749353,1535,1535,1535,1535,0
20231212,143000,36749353,1535,1535,1535,1535,0
20231212,142900,36749353,1535,1535,1535,1535,41
20231212,142800,36686418,1538,1538,1538,1538,2
20231212,142700,36683342,1540,1540,1540,1540,0
20231212,142600,36683342,1540,1540,1540,1540,0
20231212,142500,36683342,1540,1540,1540,1540,300
20231212,142400,36221342,1540,1540,1540,1540,0
20231212,142300,36221342,1540,1540,1540,1540,0
20231212,142200,36221342,1540,1540,1540,1540,0
20231212,142100,36221342,1540,1540,1540,1540,0
20231212,142000,36221342,1540,1540,1540,1540,0
20231212,141900,36221342,1540,1540,1540,1540,0
20231212,141800,36221342,1540,1540,1540,1540,0
20231212,141700,36221342,1540,1540,1540,1540,0
20231212,141600,36221342,1540,1540,1540,1540,0
20231212,141500,36221342,1540,1540,1540,1540,0
20231212,141400,36221342,1540,1540,1540,1540,0
20231212,141300,36221342,1540,1540,1540,1540,0
20231212,141200,36221342,1540,1540,1540,1540,0
20231212,141100,36221342,1540,1540,1540,1540,0
20231212,141000,36221342,1540,1540,1540,1540,20
20231212,140900,36190542,1541,1541,1541,1541,0
20231212,140800,36190542,1541,1541,1541,1541,0
20231212,140700,36190542,1541,1541,1541,1541,0
20231212,140600,36190542,1541,1541,1541,1541,0
20231212,140500,36190542,1541,1541,1541,1541,0
20231212,140400,36190542,1541,1541,1541,1541,0
20231212,140300,36190542,1541,1541,1541,1541,0
20231212,140200,36190542,1541,1541,1541,1541,0
20231212,140100,36190542,1541,1541,1541,1541,0
20231212,140000,36190542,1541,1541,1541,1541,0
20231212,135900,36190542,1541,1541,1541,1541,0
20231212,135800,36190542,1541,1541,1541,1541,0
20231212,135700,36190542,1541,1541,1541,1541,0
20231212,135600,36190542,1541,1541,1541,1541,0
20231212,135500,36190542,1541,1541,1541,1541,0
20231212,135400,36190542,1541,1541,1541,1541,0
20231212,135300,36190542,1541,1541,1541,1541,0
20231212,135200,36190542,1541,1541,1541,1541,0
20231212,135100,36190542,1541,1541,1541,1541,0
20231212,135000,36190542,1541,1541,1541,1541,0
20231212,134900,36190542,1541,1541,1541,1541,0
20231212,134800,36190542,1541,1541,1541,1541,0
20231212,134700,36190542,1541,1541,1541,1541,0
20231212,134600,36190542,1541,1541,1541,1541,0
20231212,134500,36190542,1541,1541,1541,1541,0
20231212,134400,36190542,1541,1541,1541,1541,0
20231212,134300,36190542,1541,1541,1541,1541,0
20231212,134200,36190542,1541,1541,1541,1541,0
20231212,134100,36190542,1541,1541,1541,1541,0
20231212,134000,36190542,1541,1541,1541,1541,0
20231212,133900,36190542,1541,1541,1541,1541,1
20231212,133800,36189001,1533,1540,1541,1533,511
20231212,133700,35402564,1540,1540,1540,1540,237
20231212,133600,35037584,1540,1540,1540,1540,0
20231212,133500,35037584,1540,1540,1540,1540,0
20231212,133400,35037584,1540,1540,1540,1540,0
20231212,133300,35037584,1540,1540,1540,1540,0
20231212,133200,35037584,1540,1537,1540,1537,514
20231212,133100,34246654,1535,1535,1535,1535,18
20231212,133000,34219024,1534,1534,1534,1534,479
20231212,132900,33484238,1534,1534,1534,1534,0
20231212,132800,33484238,1534,1534,1534,1534,169
20231212,132700,33224992,1534,1534,1534,1534,6
20231212,132600,33215788,1534,1534,1534,1534,19
20231212,132500,33186642,1537,1537,1537,1537,0
20231212,132400,33186642,1537,1534,1537,1534,19
20231212,132300,33157493,1533,1533,1533,1533,7
20231212,132200,33146762,1533,1533,1533,1533,7
20231212,132100,33136031,1537,1537,1537,1537,1
20231212,132000,33134494,1532,1532,1532,1532,0
20231212,131900,33134494,1532,1532,1532,1532,7
20231212,131800,33123770,1536,1536,1536,1536,1
20231212,131700,33122234,1530,1534,1534,1530,7
20231212,131600,33111520,1533,1533,1533,1533,18
20231212,131500,33083926,1533,1533,1533,1533,7
20231212,131400,33073195,1533,1533,1533,1533,0
20231212,131300,33073195,1533,1533,1533,1533,7
20231212,131200,33062464,1537,1537,1537,1537,0
20231212,131100,33062464,1537,1537,1537,1537,0
20231212,131000,33062464,1537,1537,1537,1537,0
20231212,130900,33062464,1537,1537,1537,1537,0
20231212,130800,33062464,1537,1537,1537,1537,0
20231212,130700,33062464,1537,1537,1537,1537,0
20231212,130600,33062464,1537,1537,1537,1537,0
20231212,130500,33062464,1537,1537,1537,1537,0
20231212,130400,33062464,1537,1537,1537,1537,0
20231212,130300,33062464,1537,1537,1537,1537,0
20231212,130200,33062464,1537,1537,1537,1537,0
20231212,130100,33062464,1537,1537,1537,1537,0
20231212,130000,33062464,1537,1537,1537,1537,0
20231212,125900,33062464,1537,1537,1537,1537,38
20231212,125800,33004058,1537,1537,1537,1537,0
20231212,125700,33004058,1537,1537,1537,1537,0
20231212,125600,33004058,1537,1537,1537,1537,0
20231212,125500,33004058,1537,1537,1537,1537,0
20231212,125400,33004058,1537,1537,1537,1537,1
20231212,125300,33002521,1532,1534,1534,1530,7373
20231212,125200,21714883,1537,1537,1537,1537,0
20231212,125100,21714883,1537,1537,1537,1537,2
20231212,125000,21711809,1537,1534,1537,1534,7
20231212,124900,21701059,1532,1532,1532,1532,0
20231212,124800,21701059,1532,1532,1532,1532,0
20231212,124700,21701059,1532,1532,1532,1532,0
20231212,124600,21701059,1532,1532,1532,1532,0
20231212,124500,21701059,1532,1532,1532,1532,33
20231212,124400,21650503,1537,1537,1537,1537,0
20231212,124300,21650503,1537,1537,1537,1537,0
20231212,124200,21650503,1537,1537,1537,1537,0
20231212,124100,21650503,1537,1537,1537,1537,0
20231212,124000,21650503,1537,1537,1537,1537,0
20231212,123900,21650503,1537,1537,1537,1537,0
20231212,123800,21650503,1537,1537,1537,1537,0
20231212,123700,21650503,1537,1537,1537,1537,0
20231212,123600,21650503,1537,1537,1537,1537,0
20231212,123500,21650503,1537,1537,1537,1537,0
20231212,123400,21650503,1537,1537,1537,1537,0
20231212,123300,21650503,1537,1537,1537,1537,0
20231212,123200,21650503,1537,1537,1537,1537,0
20231212,123100,21650503,1537,1537,1537,1537,0
20231212,123000,21650503,1537,1535,1537,1535,500
20231212,122900,20882542,1536,1536,1536,1536,0
20231212,122800,20882542,1536,1536,1536,1536,0
20231212,122700,20882542,1536,1536,1536,1536,0
20231212,122600,20882542,1536,1535,1536,1535,500
20231212,122500,20115037,1535,1535,1535,1535,0
20231212,122400,20115037,1535,1535,1535,1535,1
20231212,122300,20113502,1535,1535,1535,1535,0
20231212,122200,20113502,1535,1535,1535,1535,0
20231212,122100,20113502,1535,1535,1535,1535,0
20231212,122000,20113502,1535,1535,1535,1535,0
20231212,121900,20113502,1535,1535,1535,1535,0
20231212,121800,20113502,1535,1535,1535,1535,0
20231212,121700,20113502,1535,1535,1535,1535,0
20231212,121600,20113502,1535,1535,1535,1535,0
20231212,121500,20113502,1535,1535,1535,1535,0
20231212,121400,20113502,1535,1535,1535,1535,0
20231212,121300,20113502,1535,1535,1535,1535,0
20231212,121200,20113502,1535,1535,1535,1535,0
20231212,121100,20113502,1535,1535,1535,1535,0
20231212,121000,20113502,1535,1535,1535,1535,0
20231212,120900,20113502,1535,1535,1535,1535,0
20231212,120800,20113502,1535,1535,1535,1535,0
20231212,120700,20113502,1535,1535,1535,1535,0
20231212,120600,20113502,1535,1535,1535,1535,0
20231212,120500,20113502,1535,1535,1535,1535,0
20231212,120400,20113502,1535,1535,1535,1535,0
20231212,120300,20113502,1535,1535,1535,1535,0
20231212,120200,20113502,1535,1535,1535,1535,0
20231212,120100,20113502,1535,1535,1535,1535,0
20231212,120000,20113502,1535,1535,1535,1535,1
20231212,115900,20111967,1532,1532,1532,1532,0
20231212,115800,20111967,1532,1532,1532,1532,0
20231212,115700,20111967,1532,1532,1532,1532,0
20231212,115600,20111967,1532,1532,1532,1532,0
20231212,115500,20111967,1532,1532,1532,1532,0
20231212,115400,20111967,1532,1532,1532,1532,0
20231212,115300,20111967,1532,1532,1532,1532,0
20231212,115200,20111967,1532,1532,1532,1532,0
20231212,115100,20111967,1532,1532,1532,1532,18
20231212,115000,20084391,1532,1532,1532,1532,0
20231212,114900,20084391,1532,1532,1532,1532,0
20231212,114800,20084391,1532,1532,1532,1532,0
20231212,114700,20084391,1532,1532,1532,1532,0
20231212,114600,20084391,1532,1532,1532,1532,0
20231212,114500,20084391,1532,1532,1532,1532,0
20231212,114400,20084391,1532,1532,1532,1532,0
20231212,114300,20084391,1532,1532,1532,1532,0
20231212,114200,20084391,1532,1532,1532,1532,0
20231212,114100,20084391,1532,1532,1532,1532,0
20231212,114000,20084391,1532,1532,1532,1532,0
20231212,113900,20084391,1532,1532,1532,1532,0
20231212,113800,20084391,1532,1532,1532,1532,0
20231212,113700,20084391,1532,1532,1532,1532,0
20231212,113600,20084391,1532,1532,1532,1532,0
20231212,113500,20084391,1532,1532,1532,1532,0
20231212,113400,20084391,1532,1532,1532,1532,0
20231212,113300,20084391,1532,1532,1532,1532,0
20231212,113200,20084391,1532,1532,1532,1532,0
20231212,113100,20084391,1532,1532,1532,1532,0
20231212,113000,20084391,1532,1532,1532,1532,0
20231212,112900,20084391,1532,1532,1532,1532,0
20231212,112800,20084391,1532,1532,1532,1532,0
20231212,112700,20084391,1532,1532,1532,1532,0
20231212,112600,20084391,1532,1532,1532,1532,0
20231212,112500,20084391,1532,1532,1532,1532,0
20231212,112400,20084391,1532,1532,1532,1532,0
20231212,112300,20084391,1532,1532,1532,1532,0
20231212,112200,20084391,1532,1532,1532,1532,0
20231212,112100,20084391,1532,1532,1532,1532,0
20231212,112000,20084391,1532,1532,1532,1532,0
20231212,111900,20084391,1532,1532,1532,1532,0
20231212,111800,20084391,1532,1532,1532,1532,0
20231212,111700,20084391,1532,1532,1532,1532,0
20231212,111600,20084391,1532,1532,1532,1532,0
20231212,111500,20084391,1532,1532,1532,1532,0
20231212,111400,20084391,1532,1532,1532,1532,0
20231212,111300,20084391,1532,1532,1532,1532,0
20231212,111200,20084391,1532,1532,1532,1532,0
20231212,111100,20084391,1532,1532,1532,1532,0
20231212,111000,20084391,1532,1532,1532,1532,0
20231212,110900,20084391,1532,1532,1532,1532,0
20231212,110800,20084391,1532,1532,1532,1532,0
20231212,110700,20084391,1532,1532,1532,1532,0
20231212,110600,20084391,1532,1532,1532,1532,0
20231212,110500,20084391,1532,1532,1532,1532,0
20231212,110400,20084391,1532,1532,1532,1532,0
20231212,110300,20084391,1532,1532,1532,1532,0
20231212,110200,20084391,1532,1532,1532,1532,18
20231212,110100,20056815,1532,1532,1532,1532,639
20231212,110000,19077867,1532,1532,1532,1532,0
20231212,105900,19077867,1532,1532,1532,1532,0
20231212,105800,19077867,1532,1532,1532,1532,0
20231212,105700,19077867,1532,1532,1532,1532,154
20231212,105600,18841939,1532,1532,1532,1532,1
20231212,105500,18840407,1532,1532,1532,1532,0
20231212,105400,18840407,1532,1532,1532,1532,18
20231212,105300,18812831,1535,1535,1535,1535,0
20231212,105200,18812831,1535,1535,1535,1535,0
20231212,105100,18812831,1535,1535,1535,1535,0
20231212,105000,18812831,1535,1535,1535,1535,100
20231212,104900,18659331,1535,1535,1535,1535,80
20231212,104800,18536531,1532,1532,1532,1532,0
20231212,104700,18536531,1532,1532,1532,1532,0
20231212,104600,18536531,1532,1532,1532,1532,18
20231212,104500,18508955,1532,1532,1532,1532,0
20231212,104400,18508955,1532,1532,1532,1532,0
20231212,104300,18508955,1532,1532,1532,1532,0
20231212,104200,18508955,1532,1532,1532,1532,0
20231212,104100,18508955,1532,1532,1532,1532,0
20231212,104000,18508955,1532,1532,1532,1532,0
20231212,103900,18508955,1532,1532,1532,1532,0
20231212,103800,18508955,1532,1532,1532,1532,19
20231212,103700,18479847,1532,1532,1532,1532,19
20231212,103600,18450739,1531,1531,1531,1531,0
20231212,103500,18450739,1531,1531,1531,1531,0
20231212,103400,18450739,1531,1531,1531,1531,0
20231212,103300,18450739,1531,1531,1531,1531,0
20231212,103200,18450739,1531,1531,1531,1531,0
20231212,103100,18450739,1531,1531,1531,1531,0
20231212,103000,18450739,1531,1531,1531,1531,19
20231212,102900,18421650,1531,1531,1531,1531,0
20231212,102800,18421650,1531,1531,1531,1531,0
20231212,102700,18421650,1531,1531,1531,1531,0
20231212,102600,18421650,1531,1531,1531,1531,0
20231212,102500,18421650,1531,1531,1531,1531,0
20231212,102400,18421650,1531,1531,1531,1531,0
20231212,102300,18421650,1531,1531,1531,1531,642
20231212,102200,17438748,1536,1531,1536,1531,20
20231212,102100,17408123,1531,1531,1531,1531,0
20231212,102000,17408123,1531,1531,1531,1531,0
20231212,101900,17408123,1531,1531,1531,1531,0
20231212,101800,17408123,1531,1531,1531,1531,0
20231212,101700,17408123,1531,1531,1531,1531,0
20231212,101600,17408123,1531,1531,1531,1531,0
20231212,101500,17408123,1531,1531,1531,1531,0
20231212,101400,17408123,1531,1531,1531,1531,19
20231212,101300,17379034,1531,1531,1531,1531,0
20231212,101200,17379034,1531,1531,1531,1531,0
20231212,101100,17379034,1531,1531,1531,1531,0
20231212,101000,17379034,1531,1531,1531,1531,0
20231212,100900,17379034,1531,1531,1531,1531,0
20231212,100800,17379034,1531,1531,1531,1531,0
20231212,100700,17379034,1531,1531,1531,1531,0
20231212,100600,17379034,1531,1532,1532,1531,19
20231212,100500,17349929,1531,1531,1531,1531,0
20231212,100400,17349929,1531,1531,1531,1531,0
20231212,100300,17349929,1531,1531,1531,1531,0
20231212,100200,17349929,1531,1531,1531,1531,0
20231212,100100,17349929,1531,1531,1531,1531,6
20231212,100000,17340743,1531,1531,1531,1531,0
20231212,095900,17340743,1531,1531,1531,1531,1
20231212,095800,17339212,1531,1531,1531,1531,19
20231212,095700,17310123,1531,1531,1531,1531,0
20231212,095600,17310123,1531,1531,1531,1531,0
20231212,095500,17310123,1531,1531,1531,1531,94
20231212,095400,17166209,1531,1531,1531,1531,0
20231212,095300,17166209,1531,1531,1531,1531,0
20231212,095200,17166209,1531,1531,1531,1531,0
20231212,095100,17166209,1531,1531,1531,1531,0
20231212,095000,17166209,1531,1531,1531,1531,19
20231212,094900,17137120,1539,1539,1539,1539,0
20231212,094800,17137120,1539,1539,1539,1539,0
20231212,094700,17137120,1539,1539,1539,1539,0
20231212,094600,17137120,1539,1539,1539,1539,0
20231212,094500,17137120,1539,1539,1539,1539,0
20231212,094400,17137120,1539,1539,1539,1539,0
20231212,094300,17137120,1539,1539,1539,1539,39
20231212,094200,17077099,1531,1531,1531,1531,19
20231212,094100,17048010,1539,1539,1539,1539,0
20231212,094000,17048010,1539,1539,1539,1539,0
20231212,093900,17048010,1539,1539,1539,1539,0
20231212,093800,17048010,1539,1539,1539,1539,0
20231212,093700,17048010,1539,1539,1539,1539,10
20231212,093600,17032620,1535,1535,1535,1535,0
20231212,093500,17032620,1535,1535,1535,1535,1
20231212,093400,17031085,1532,1531,1532,1531,469
20231212,093300,16312596,1532,1532,1532,1532,0
20231212,093200,16312596,1532,1532,1532,1532,58
20231212,093100,16223740,1532,1532,1532,1532,0
20231212,093000,16223740,1532,1532,1532,1532,0
20231212,092900,16223740,1532,1532,1532,1532,5
20231212,092800,16216080,1532,1532,1532,1532,0
20231212,092700,16216080,1532,1532,1532,1532,0
20231212,092600,16216080,1532,1532,1532,1532,19
20231212,092500,16186972,1532,1532,1532,1532,30
20231212,092400,16141012,1532,1532,1532,1532,0
20231212,092300,16141012,1532,1532,1532,1532,1
20231212,092200,16139480,1531,1531,1531,1531,102
20231212,092100,15983318,1531,1537,1537,1530,2738
20231212,092000,11786210,1540,1540,1540,1540,0
20231212,091900,11786210,1540,1540,1540,1540,0
20231212,091800,11786210,1540,1540,1540,1540,0
20231212,091700,11786210,1540,1540,1540,1540,0
20231212,091600,11786210,1540,1540,1540,1540,6
20231212,091500,11776970,1538,1538,1538,1538,0
20231212,091400,11776970,1538,1538,1538,1538,0
20231212,091300,11776970,1538,1539,1539,1538,500
20231212,091200,11007844,1540,1540,1540,1540,513
20231212,091100,10217824,1543,1539,1543,1539,1945
20231212,091000,7223120,1539,1539,1539,1539,184
20231212,090900,6939944,1538,1535,1538,1535,2204
20231212,090800,3556798,1535,1535,1535,1535,0
20231212,090700,3556798,1535,1535,1535,1535,0
20231212,090600,3556798,1535,1535,1535,1535,0
20231212,090500,3556798,1535,1535,1535,1535,0
20231212,090400,3556798,1535,1535,1535,1535,0
20231212,090300,3556798,1535,1535,1535,1535,0
20231212,090200,3556798,1535,1535,1535,1535,0
20231212,090100,3556798,1535,1535,1535,1535,0
20231212,090000,3556798,1535,1531,1535,1531,2322